110,820$
0,37%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 110,33 | 112,19 | 109,71 | 110,82 | 0,37% | 2.318.447,00 |
| 19.12.2024 | 113,49 | 114,29 | 110,23 | 110,41 | -1,02% | 913.160,00 |
| 18.12.2024 | 115,48 | 116,01 | 111,52 | 111,55 | -3,08% | 746.533,00 |
| 17.12.2024 | 115,12 | 115,96 | 113,58 | 115,09 | -0,95% | 826.473,00 |
| 16.12.2024 | 117,83 | 118,35 | 115,92 | 116,19 | -2,59% | 899.768,00 |
| 13.12.2024 | 119,52 | 119,61 | 117,10 | 119,28 | -0,45% | 779.478,00 |
| 12.12.2024 | 118,82 | 119,98 | 117,20 | 119,82 | 0,30% | 795.857,00 |
| 11.12.2024 | 118,57 | 119,71 | 117,35 | 119,46 | 1,31% | 836.132,00 |
| 10.12.2024 | 119,89 | 120,25 | 117,59 | 117,92 | -1,18% | 692.699,00 |
| 09.12.2024 | 119,02 | 121,36 | 118,14 | 119,33 | 1,82% | 836.945,00 |
| 06.12.2024 | 121,21 | 121,21 | 115,96 | 117,20 | -3,71% | 881.649,00 |
| 05.12.2024 | 122,27 | 124,01 | 121,63 | 121,71 | -0,50% | 820.072,00 |
| 04.12.2024 | 127,45 | 127,49 | 121,54 | 122,32 | -4,05% | 965.418,00 |
| 03.12.2024 | 128,00 | 129,00 | 126,19 | 127,48 | 0,47% | 918.703,00 |
| 02.12.2024 | 127,72 | 128,65 | 125,76 | 126,88 | -0,50% | 889.183,00 |
| 29.11.2024 | 126,43 | 128,85 | 126,43 | 127,52 | 0,86% | 382.801,00 |
| 27.11.2024 | 126,81 | 129,77 | 126,24 | 126,43 | -1,23% | 715.785,00 |
| 26.11.2024 | 130,91 | 130,91 | 126,90 | 128,01 | -1,86% | 912.583,00 |
| 25.11.2024 | 134,00 | 134,09 | 129,30 | 130,44 | -2,97% | 4.465.270,00 |
| 22.11.2024 | 132,29 | 134,54 | 131,01 | 134,43 | 3,54% | 1.044.830,00 |
| 20.11.2024 | 128,08 | 130,10 | 127,65 | 129,84 | 1,46% | 792.302,00 |
| 19.11.2024 | 129,23 | 130,60 | 127,67 | 127,97 | -1,81% | 715.073,00 |
| 18.11.2024 | 128,75 | 131,44 | 128,44 | 130,33 | 2,40% | 817.747,00 |
| 15.11.2024 | 130,89 | 132,26 | 126,58 | 127,28 | -2,76% | 882.062,00 |
| 14.11.2024 | 129,75 | 131,05 | 129,39 | 130,89 | 1,45% | 671.165,00 |
| 13.11.2024 | 128,68 | 129,57 | 126,74 | 129,02 | 0,29% | 699.536,00 |
| 12.11.2024 | 131,77 | 132,90 | 128,36 | 128,65 | -2,27% | 740.289,00 |
| 11.11.2024 | 131,52 | 133,04 | 130,30 | 131,64 | -0,28% | 854.426,00 |
| 08.11.2024 | 131,93 | 132,54 | 130,56 | 132,01 | -0,64% | 812.656,00 |
| 07.11.2024 | 131,96 | 136,38 | 131,44 | 132,86 | 0,68% | 1.425.631,00 |
| 06.11.2024 | 129,96 | 132,68 | 129,50 | 131,96 | 4,20% | 1.909.763,00 |
| 05.11.2024 | 125,53 | 126,75 | 124,46 | 126,64 | 1,09% | 574.513,00 |
| 04.11.2024 | 124,52 | 126,26 | 124,22 | 125,27 | 1,19% | 890.645,00 |
| 01.11.2024 | 125,79 | 126,85 | 123,30 | 123,80 | -1,04% | 1.066.835,00 |
| 31.10.2024 | 127,18 | 127,52 | 125,05 | 125,10 | -0,97% | 658.489,00 |
| 30.10.2024 | 126,46 | 128,45 | 125,68 | 126,32 | 0,28% | 511.846,00 |
| 29.10.2024 | 126,54 | 126,97 | 124,59 | 125,97 | -0,36% | 688.008,00 |
| 28.10.2024 | 125,16 | 127,02 | 124,50 | 126,42 | -1,89% | 706.435,00 |
| 25.10.2024 | 128,83 | 129,41 | 127,31 | 128,85 | 0,92% | 794.314,00 |
| 24.10.2024 | 129,42 | 129,98 | 126,86 | 127,67 | -0,65% | 669.684,00 |
| 23.10.2024 | 130,00 | 130,45 | 127,65 | 128,50 | -1,15% | 392.815,00 |
| 22.10.2024 | 130,56 | 131,50 | 129,14 | 129,99 | 0,04% | 666.452,00 |
| 21.10.2024 | 130,63 | 132,17 | 128,47 | 129,94 | -0,03% | 813.132,00 |
| 18.10.2024 | 130,53 | 131,47 | 129,00 | 129,98 | -0,46% | 815.046,00 |
| 17.10.2024 | 128,41 | 131,12 | 127,85 | 130,58 | 1,74% | 731.761,00 |
| 16.10.2024 | 127,54 | 128,85 | 127,43 | 128,35 | 1,46% | 729.439,00 |
| 15.10.2024 | 129,07 | 129,55 | 126,38 | 126,50 | -4,43% | 950.207,00 |
| 14.10.2024 | 132,91 | 133,74 | 131,73 | 132,37 | -1,00% | 419.858,00 |
| 11.10.2024 | 133,48 | 135,05 | 133,34 | 133,71 | -0,32% | 745.877,00 |
| 10.10.2024 | 133,40 | 134,76 | 132,36 | 134,14 | 0,67% | 545.678,00 |
| 09.10.2024 | 131,52 | 133,52 | 131,01 | 133,25 | -0,07% | 587.194,00 |
| 08.10.2024 | 135,32 | 135,62 | 132,29 | 133,35 | -3,23% | 690.180,00 |
| 07.10.2024 | 137,08 | 139,26 | 136,45 | 137,80 | 0,99% | 805.790,00 |
| 04.10.2024 | 136,69 | 137,88 | 135,02 | 136,45 | 1,30% | 569.540,00 |
| 03.10.2024 | 131,36 | 134,87 | 130,16 | 134,70 | 2,95% | 813.653,00 |
| 02.10.2024 | 133,50 | 133,50 | 130,01 | 130,84 | 0,21% | 599.344,00 |
| 01.10.2024 | 129,16 | 133,00 | 128,25 | 130,57 | 0,33% | 738.001,00 |
| 30.09.2024 | 130,05 | 131,56 | 128,90 | 130,14 | -0,50% | 880.473,00 |
| 27.09.2024 | 128,86 | 131,17 | 128,43 | 130,80 | 2,63% | 865.794,00 |
| 26.09.2024 | 130,15 | 131,52 | 126,97 | 127,45 | -4,04% | 964.811,00 |
| 25.09.2024 | 134,35 | 134,83 | 131,83 | 132,82 | -1,47% | 866.533,00 |
| 24.09.2024 | 139,07 | 139,28 | 134,73 | 134,80 | -1,82% | 885.003,00 |
| 23.09.2024 | 137,76 | 140,16 | 136,41 | 137,30 | 0,35% | 598.336,00 |
| 20.09.2024 | 137,18 | 137,47 | 134,88 | 136,82 | 0,33% | 1.079.953,00 |
| 19.09.2024 | 139,14 | 139,25 | 136,21 | 136,37 | 0,26% | 526.258,00 |
| 18.09.2024 | 136,50 | 138,71 | 135,24 | 136,02 | -0,66% | 428.413,00 |
| 17.09.2024 | 134,53 | 137,15 | 134,47 | 136,93 | 1,87% | 701.893,00 |
| 16.09.2024 | 134,53 | 135,97 | 133,38 | 134,41 | 0,27% | 695.295,00 |
| 13.09.2024 | 133,63 | 135,13 | 132,36 | 134,05 | 1,00% | 757.404,00 |
| 12.09.2024 | 133,73 | 134,17 | 130,95 | 132,72 | -0,21% | 635.636,00 |
| 11.09.2024 | 132,80 | 133,43 | 129,75 | 133,00 | 0,60% | 644.866,00 |
| 10.09.2024 | 132,31 | 132,96 | 130,25 | 132,21 | -0,68% | 1.080.532,00 |
| 09.09.2024 | 134,97 | 134,97 | 132,78 | 133,11 | -0,98% | 902.293,00 |
| 06.09.2024 | 136,83 | 138,40 | 133,96 | 134,43 | -2,15% | 668.665,00 |
| 05.09.2024 | 140,14 | 140,48 | 136,88 | 137,38 | -0,97% | 618.582,00 |
| 04.09.2024 | 141,34 | 142,86 | 138,00 | 138,72 | -1,90% | 1.232.112,00 |
| 03.09.2024 | 145,75 | 146,02 | 141,14 | 141,40 | -4,74% | 874.251,00 |
| 30.08.2024 | 147,51 | 148,52 | 145,95 | 148,43 | -0,44% | 947.609,00 |
| 29.08.2024 | 147,90 | 150,11 | 147,30 | 149,09 | 1,49% | 648.069,00 |
| 28.08.2024 | 146,30 | 147,68 | 145,36 | 146,90 | -0,20% | 783.782,00 |
| 27.08.2024 | 151,75 | 151,75 | 146,78 | 147,19 | -3,34% | 810.663,00 |
| 26.08.2024 | 152,60 | 154,75 | 151,57 | 152,27 | 1,51% | 408.158,00 |
| 23.08.2024 | 149,10 | 151,00 | 148,35 | 150,00 | 1,42% | 526.638,00 |
| 22.08.2024 | 148,82 | 149,19 | 146,73 | 147,90 | -0,32% | 528.291,00 |
| 21.08.2024 | 148,80 | 149,51 | 146,92 | 148,37 | -1,13% | 549.959,00 |
| 20.08.2024 | 153,26 | 153,73 | 149,12 | 150,07 | -2,17% | 625.062,00 |
| 19.08.2024 | 153,64 | 155,88 | 153,29 | 153,40 | 0,20% | 629.467,00 |
| 16.08.2024 | 153,04 | 154,87 | 152,73 | 153,10 | -0,84% | 671.120,00 |
| 15.08.2024 | 153,10 | 156,12 | 152,44 | 154,40 | 1,05% | 888.434,00 |
| 14.08.2024 | 152,44 | 153,50 | 151,19 | 152,79 | 0,52% | 434.474,00 |
| 13.08.2024 | 152,01 | 152,74 | 151,00 | 152,00 | -0,80% | 671.721,00 |
| 12.08.2024 | 152,18 | 154,57 | 152,06 | 153,23 | 1,37% | 722.713,00 |
| 09.08.2024 | 152,32 | 152,90 | 150,50 | 151,16 | 0,07% | 908.793,00 |
| 08.08.2024 | 148,35 | 155,51 | 147,00 | 151,06 | -1,58% | 1.753.891,00 |
| 07.08.2024 | 155,69 | 157,85 | 152,99 | 153,48 | 0,29% | 786.062,00 |
| 06.08.2024 | 151,11 | 154,58 | 150,43 | 153,03 | 1,38% | 530.790,00 |
| 05.08.2024 | 150,00 | 152,84 | 145,53 | 150,95 | -3,11% | 1.150.335,00 |
| 02.08.2024 | 164,72 | 165,59 | 155,15 | 155,80 | -6,48% | 761.802,00 |
| 01.08.2024 | 171,83 | 173,28 | 165,67 | 166,59 | -2,95% | 520.663,00 |
| 31.07.2024 | 173,06 | 173,53 | 171,08 | 171,66 | 1,36% | 510.656,00 |